Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-A )

695,878.31 +7626.31 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 304200 310337 300750 309096 700 -3523.00(-1.13%)
Feb 27, 2020 319207 322292 312501 312619 549 -11682.00(-3.60%)
Feb 26, 2020 328200 330603 324301 324301 393 -3699.00(-1.13%)
Feb 25, 2020 333195 335000 325900 328000 551 -5190.00(-1.56%)
Feb 24, 2020 334400 336163 330940 333190 739 -10259.00(-2.99%)
Feb 21, 2020 341850 344975 340600 343449 200 +1327.00(+0.39%)
Feb 20, 2020 343750 344642 340965 342122 287 -1878.00(-0.55%)
Feb 19, 2020 340655 344428 340317 344000 258 +4255.00(+1.25%)
Feb 18, 2020 340224 341000 338000 339745 198 -479.00(-0.14%)
Feb 14, 2020 339488 340600 338438 340224 100 +1724.00(+0.51%)
Feb 13, 2020 340310 341048 338500 338500 255 -2500.00(-0.73%)
Feb 12, 2020 341900 343146 340404 341000 210 +220.00(+0.06%)
Feb 11, 2020 342350 342350 340461 340780 151 +419.00(+0.12%)
Feb 10, 2020 340904 341078 338000 340361 180 -539.00(-0.16%)
Feb 07, 2020 342000 342775 340345 340900 100 -3181.00(-0.92%)
Feb 06, 2020 344290 345000 343070 344081 185 +1466.00(+0.43%)
Feb 05, 2020 340400 342910 340359 342615 341 +5194.00(+1.54%)
Feb 04, 2020 339220 340296 337280 337421 220 +2561.00(+0.76%)
Feb 03, 2020 338160 339450 334580 334860 194 -1136.00(-0.34%)
Jan 31, 2020 339855 339855 335120 335996 200 -6004.00(-1.76%)
Jan 30, 2020 334360 342000 334360 342000 227 +5524.00(+1.64%)
Jan 29, 2020 336250 339400 336250 336476 143 +476.00(+0.14%)
Jan 28, 2020 335600 338000 335032 336000 232 +2379.00(+0.71%)
Jan 27, 2020 334450 335450 332000 333621 515 -6578.00(-1.93%)
Jan 24, 2020 342850 343520 339139 340199 200 -4215.00(-1.22%)
Jan 23, 2020 343596 344600 341150 344414 200 -286.00(-0.08%)
Jan 22, 2020 343100 345500 342680 344700 244 +2050.00(+0.60%)
Jan 21, 2020 345000 346700 342185 342650 277 -2320.00(-0.67%)
Jan 17, 2020 345000 347400 344550 344970 200 +465.00(+0.13%)
Jan 16, 2020 343155 345000 342806 344505 204 +1955.00(+0.57%)
Jan 15, 2020 340450 342950 340450 342550 125 +1844.00(+0.54%)
Jan 14, 2020 341101 342500 340490 340706 162 -2149.00(-0.63%)
Jan 13, 2020 340600 342855 339560 342855 205 +2670.00(+0.78%)
Jan 10, 2020 342796 342850 340000 340185 100 -3078.00(-0.90%)
Jan 09, 2020 341100 343263 340800 343263 278 +4075.00(+1.20%)
Jan 08, 2020 339450 341580 338850 339188 192 +287.00(+0.08%)
Jan 07, 2020 340000 340000 338200 338901 279 -1309.00(-0.38%)
Jan 06, 2020 338000 340340 337100 340210 275 +1055.00(+0.31%)
Jan 03, 2020 337755 341040 337755 339155 200 -3106.00(-0.91%)
Jan 02, 2020 341150 342261 340065 342261 408 +2671.00(+0.79%)
Dec 31, 2019 338750 340000 337920 339590 100 +840.00(+0.25%)
Dec 30, 2019 339000 339960 337025 338750 333 -170.00(-0.05%)
Dec 27, 2019 339600 340550 338340 338920 100 -730.00(-0.21%)
Dec 26, 2019 339725 339725 338439 339650 142 +1260.00(+0.37%)
Dec 24, 2019 337920 338390 337649 338390 100 +345.00(+0.10%)
Dec 23, 2019 339000 339850 337632 338045 215 -1805.00(-0.53%)
Dec 20, 2019 340219 341755 338567 339850 300 +2359.00(+0.70%)
Dec 19, 2019 337320 338499 336065 337491 459 -9.00(-0.00%)
Dec 18, 2019 340250 340646 337400 337500 247 -1500.00(-0.44%)
Dec 17, 2019 340807 342250 339000 339000 274 -1380.00(-0.41%)
Dec 16, 2019 339850 341785 339313 340380 324 +2300.00(+0.68%)
Dec 13, 2019 337754 339704 336000 338080 200 -720.00(-0.21%)
Dec 12, 2019 334330 339770 334330 338800 628 +5200.00(+1.56%)
Dec 11, 2019 331424 333900 331424 333600 277 +1480.00(+0.45%)
Dec 10, 2019 331904 333005 330670 332120 462 +216.00(+0.07%)
Dec 09, 2019 333640 334998 331770 331904 189 -1736.00(-0.52%)
Dec 06, 2019 332870 334460 332600 333640 300 +3841.00(+1.16%)
Dec 05, 2019 328200 329799 327500 329799 153 +2298.00(+0.70%)
Dec 04, 2019 326782 328100 326780 327501 173 -38.00(-0.01%)
Dec 03, 2019 327600 328000 324900 327539 200 -3070.00(-0.93%)
Dec 02, 2019 330802 332008 330374 330609 285 +114.00(+0.03%)
Nov 29, 2019 330424 330880 329705 330495 300 -190.00(-0.06%)
Nov 27, 2019 328875 330910 327720 330685 200 +2283.00(+0.70%)
Nov 26, 2019 328301 328794 326780 328402 186 +101.00(+0.03%)
Nov 25, 2019 328000 328900 327521 328301 188 +1339.00(+0.41%)
Nov 22, 2019 325695 326975 325306 326962 100 +1860.00(+0.57%)
Nov 21, 2019 326000 326703 324580 325102 217 -1610.00(-0.49%)
Nov 20, 2019 327600 327770 324200 326712 291 -1889.00(-0.57%)
Nov 19, 2019 329860 329900 328315 328601 251 -624.00(-0.19%)
Nov 18, 2019 330000 330500 327800 329225 248 -180.00(-0.05%)
Nov 15, 2019 329400 330269 328455 329405 300 +103.00(+0.03%)
Nov 14, 2019 329500 329892 327120 329302 166 -100.00(-0.03%)
Nov 13, 2019 329150 330025 328240 329402 183 -1704.00(-0.51%)
Nov 12, 2019 331850 333171 330950 331106 135 +120.00(+0.04%)
Nov 11, 2019 330380 331650 330380 330986 119 -540.00(-0.16%)
Nov 08, 2019 333225 333234 329975 331526 100 -2334.00(-0.70%)
Nov 07, 2019 333720 335000 332600 333860 481 +1005.00(+0.30%)
Nov 06, 2019 331000 333000 330500 332855 379 +1355.00(+0.41%)
Nov 05, 2019 328000 332500 327500 331500 783 +4700.00(+1.44%)
Nov 04, 2019 326850 327867 325523 326800 325 +3400.00(+1.05%)
Nov 01, 2019 320250 324850 320000 323400 500 +4461.00(+1.40%)
Oct 31, 2019 319819 320500 317310 318939 541 -1061.00(-0.33%)
Oct 30, 2019 318735 320015 317490 320000 399 +577.00(+0.18%)
Oct 29, 2019 318200 319772 318000 319423 466 +368.00(+0.12%)
Oct 28, 2019 318000 319923 318000 319055 440 +1560.00(+0.49%)
Oct 25, 2019 315250 318419 315250 317495 300 +2020.00(+0.64%)
Oct 24, 2019 315250 316855 314619 315475 429 -1085.00(-0.34%)
Oct 23, 2019 316000 316560 314398 316560 270 +380.00(+0.12%)
Oct 22, 2019 316300 317867 315888 316180 117 -860.00(-0.27%)
Oct 21, 2019 315275 317133 315275 317040 254 +3770.00(+1.20%)
Oct 18, 2019 312807 314400 312595 313270 100 +70.00(+0.02%)
Oct 17, 2019 313640 314900 312970 313200 151 -650.00(-0.21%)
Oct 16, 2019 312725 314925 312725 313850 208 -400.00(-0.13%)
Oct 15, 2019 311583 315287 311567 314250 343 +2610.00(+0.84%)
Oct 14, 2019 311700 311971 310500 311640 106 -860.00(-0.28%)
Oct 11, 2019 313270 315000 312120 312500 400 +2526.00(+0.81%)
Oct 10, 2019 309700 312120 309540 309974 180 -26.00(-0.01%)
Oct 09, 2019 307660 310815 307133 310000 229 +3461.00(+1.13%)
Oct 08, 2019 309400 309400 306040 306539 368 -4181.00(-1.35%)
Oct 07, 2019 311000 312360 309555 310720 143 -1804.00(-0.58%)
Oct 04, 2019 307887 312524 307887 312524 100 +5274.00(+1.72%)
Oct 03, 2019 304315 307600 302260 307250 567 +2160.00(+0.71%)
Oct 02, 2019 308600 308600 303665 305090 711 -4915.00(-1.59%)
Oct 01, 2019 313100 314605 309830 310005 162 -1827.00(-0.59%)
Sep 30, 2019 311450 312970 311390 311832 173 +382.00(+0.12%)
Sep 27, 2019 311880 312325 310055 311450 100 +1200.00(+0.39%)
Sep 26, 2019 311906 311906 309671 310250 332 -1656.00(-0.53%)
Sep 25, 2019 309750 312330 309700 311906 142 +1550.00(+0.50%)
Sep 24, 2019 312000 313423 308885 310356 247 -2869.00(-0.92%)
Sep 23, 2019 311150 313235 309971 313225 195 -475.00(-0.15%)
Sep 20, 2019 315000 315000 311500 313700 300 -1300.00(-0.41%)
Sep 19, 2019 316400 317100 313500 315000 120 -2030.00(-0.64%)
Sep 18, 2019 313950 317030 313950 317030 192 +1286.00(+0.41%)
Sep 17, 2019 315807 316666 313220 315744 150 -63.00(-0.02%)
Sep 16, 2019 318101 318101 315345 315807 142 -5043.00(-1.57%)
Sep 13, 2019 319000 321833 318400 320850 300 +3668.00(+1.16%)
Sep 12, 2019 316960 319200 316675 317182 485 +952.00(+0.30%)
Sep 11, 2019 312250 316500 311575 316230 423 +4280.00(+1.37%)
Sep 10, 2019 311100 312300 309400 311950 265 +2249.00(+0.73%)
Sep 09, 2019 308799 311626 308799 309701 241 +2441.00(+0.79%)
Sep 06, 2019 307250 307775 306000 307260 100 +1194.00(+0.39%)
Sep 05, 2019 306000 309200 306000 306066 223 +2766.00(+0.91%)
Sep 04, 2019 304200 304419 302500 303300 100 +1944.00(+0.65%)
Sep 03, 2019 302200 302920 300731 301356 211 -1722.00(-0.57%)
Aug 30, 2019 306750 306829 303078 303078 200 -1962.00(-0.64%)
Aug 29, 2019 303400 305975 303100 305040 251 +4050.00(+1.35%)
Aug 28, 2019 297955 301300 297387 300990 166 +2570.00(+0.86%)
Aug 27, 2019 300821 302000 298000 298420 167 -2479.00(-0.82%)
Aug 26, 2019 298100 300899 297540 300899 230 +3977.00(+1.34%)
Aug 23, 2019 300200 301200 295405 296922 500 -5338.00(-1.77%)
Aug 22, 2019 300000 302802 300000 302260 277 +2955.00(+0.99%)
Aug 21, 2019 298700 300100 298567 299305 274 +1800.00(+0.61%)
Aug 20, 2019 300700 301045 297505 297505 144 -3909.00(-1.30%)
Aug 19, 2019 305000 305000 301055 301414 188 +859.00(+0.29%)
Aug 16, 2019 300260 301743 298687 300555 100 +2488.00(+0.83%)
Aug 15, 2019 296600 299500 296076 298067 193 +3067.00(+1.04%)
Aug 14, 2019 296100 296850 295000 295000 237 -4510.00(-1.51%)
Aug 13, 2019 297799 302828 297250 299510 216 +1995.00(+0.67%)
Aug 12, 2019 297850 300673 297000 297515 105 -2920.00(-0.97%)
Aug 09, 2019 301000 301910 298110 300435 200 -1470.00(-0.49%)
Aug 08, 2019 300000 302409 298700 301905 228 +2723.00(+0.91%)
Aug 07, 2019 298000 300196 294511 299182 299 -3143.00(-1.04%)
Aug 06, 2019 300000 316000 298255 302325 289 +4540.00(+1.52%)
Aug 05, 2019 300150 302490 297500 297785 509 -8215.00(-2.68%)
Aug 02, 2019 304170 306960 300132 306000 200 +2340.00(+0.77%)
Aug 01, 2019 310250 311000 303200 303660 270 -5006.00(-1.62%)
Jul 31, 2019 312000 314390 308666 308666 174 -3764.00(-1.20%)
Jul 30, 2019 311650 312822 310805 312430 202 -1099.00(-0.35%)
Jul 29, 2019 314833 314833 312977 313529 182 -1471.00(-0.47%)
Jul 26, 2019 310977 315000 310274 315000 200 +4250.00(+1.37%)
Jul 25, 2019 312000 312290 309980 310750 202 -1250.00(-0.40%)
Jul 24, 2019 308750 312000 308675 312000 203 +2660.00(+0.86%)
Jul 23, 2019 309110 309850 307600 309340 330 +2205.00(+0.72%)
Jul 22, 2019 308500 309500 306623 307135 348 -2083.00(-0.67%)
Jul 19, 2019 312600 312875 309200 309218 200 -2785.00(-0.89%)
Jul 18, 2019 310770 313595 310770 312003 554 +403.00(+0.13%)
Jul 17, 2019 318325 318500 311115 311600 460 -7673.00(-2.40%)
Jul 16, 2019 321574 322300 319250 319273 205 -1027.00(-0.32%)
Jul 15, 2019 321108 321500 319455 320300 143 -793.00(-0.25%)
Jul 12, 2019 319750 321093 318832 321093 100 +1256.00(+0.39%)
Jul 11, 2019 320905 321883 319453 319837 396 -754.00(-0.24%)
Jul 10, 2019 323000 324711 320591 320591 212 -1609.00(-0.50%)
Jul 09, 2019 321000 322347 319500 322200 128 -251.00(-0.08%)
Jul 08, 2019 321400 323567 320974 322451 129 -698.00(-0.22%)
Jul 05, 2019 322600 323642 320918 323149 100 +249.00(+0.08%)
Jul 03, 2019 321815 322900 319120 322900 100 +1385.00(+0.43%)
Jul 02, 2019 320600 323250 320413 321515 188 -376.00(-0.12%)
Jul 01, 2019 321032 322700 319943 321891 433 +3541.00(+1.11%)
Jun 28, 2019 319400 319960 317107 318350 200 +65.00(+0.02%)
Jun 27, 2019 313200 318750 313200 318285 385 +5580.00(+1.78%)
Jun 26, 2019 312385 315000 312350 312705 223 +5.00(+0.00%)
Jun 25, 2019 310500 312700 309513 312700 337 +2050.00(+0.66%)
Jun 24, 2019 309000 311300 309000 310650 154 +1650.00(+0.53%)
Jun 21, 2019 311378 313100 309000 309000 200 -3900.00(-1.25%)
Jun 20, 2019 312600 313000 309120 312900 305 +1934.00(+0.62%)
Jun 19, 2019 309740 312450 309550 310966 270 +2081.00(+0.67%)
Jun 18, 2019 306915 309800 306410 308885 278 +3405.00(+1.11%)
Jun 17, 2019 308206 308206 305000 305480 133 -2726.00(-0.88%)
Jun 14, 2019 306695 308800 306320 308206 100 +761.00(+0.25%)
Jun 13, 2019 307000 308550 306795 307445 154 +249.00(+0.08%)
Jun 12, 2019 309400 310086 306465 307196 197 -3042.00(-0.98%)
Jun 11, 2019 313190 313600 309315 310238 163 -1286.00(-0.41%)
Jun 10, 2019 310460 312500 310280 311524 199 +2259.00(+0.73%)
Jun 07, 2019 310000 310500 308940 309265 200 +1365.00(+0.44%)
Jun 06, 2019 305306 308566 305200 307900 406 +1500.00(+0.49%)
Jun 05, 2019 305300 306543 303400 306400 162 +2400.00(+0.79%)
Jun 04, 2019 301790 304000 301500 304000 205 +4258.00(+1.42%)
Jun 03, 2019 297000 299775 296623 299742 271 +2682.00(+0.90%)
May 31, 2019 298000 299339 296800 297060 200 -3817.00(-1.27%)
May 30, 2019 300025 301662 300025 300877 188 +1017.00(+0.34%)
May 29, 2019 300100 300810 298070 299860 386 -1190.00(-0.40%)
May 28, 2019 304350 304500 301000 301050 258 -1950.00(-0.64%)
May 24, 2019 304540 305000 302850 303000 100 -1115.00(-0.37%)
May 23, 2019 303000 304200 300593 304115 420 -185.00(-0.06%)
May 22, 2019 305234 306355 304188 304300 122 -1925.00(-0.63%)
May 21, 2019 306000 307481 305400 306225 164 +863.00(+0.28%)
May 20, 2019 305100 305975 304138 305362 112 -993.00(-0.32%)
May 17, 2019 305450 309023 305150 306355 100 -1581.00(-0.51%)
May 16, 2019 308000 311000 307690 307936 161 +2356.00(+0.77%)
May 15, 2019 306000 307595 303475 305580 234 -1270.00(-0.41%)
May 14, 2019 310100 312081 306666 306850 308 -1510.00(-0.49%)
May 13, 2019 309750 311000 308360 308360 494 -7140.00(-2.26%)
May 10, 2019 310850 315910 308601 315500 400 +1100.00(+0.35%)
May 09, 2019 313500 314890 308325 314400 415 -350.00(-0.11%)
May 08, 2019 314900 324000 312500 314750 412 -370.00(-0.12%)
May 07, 2019 316400 317755 312000 315120 657 -4880.00(-1.52%)
May 06, 2019 322250 322250 317390 320000 609 -7766.00(-2.37%)
May 03, 2019 326000 328555 325385 327766 200 +3552.00(+1.10%)
May 02, 2019 325000 326557 322861 324214 200 -1686.00(-0.52%)
May 01, 2019 325700 328013 324926 325900 272 +820.00(+0.25%)
Apr 30, 2019 325000 325615 322294 325080 204 +159.00(+0.05%)
Apr 29, 2019 322000 325845 322000 324921 396 +3921.00(+1.22%)
Apr 26, 2019 318505 321494 318420 321000 300 +2500.00(+0.78%)
Apr 25, 2019 314900 319015 314295 318500 261 +2500.00(+0.79%)
Apr 24, 2019 317025 317703 315561 316000 230 -1684.00(-0.53%)
Apr 23, 2019 313865 317730 313756 317684 153 +3584.00(+1.14%)
Apr 22, 2019 313800 315310 313460 314100 103 -1230.00(-0.39%)
Apr 18, 2019 316620 317003 314610 315330 100 -710.00(-0.22%)
Apr 17, 2019 318000 318519 314694 316040 127 -1460.00(-0.46%)
Apr 16, 2019 315000 317500 315000 317500 140 +3000.00(+0.95%)
Apr 15, 2019 315000 315345 311570 314500 182 +250.00(+0.08%)
Apr 12, 2019 311000 317226 311000 314250 200 +4375.00(+1.41%)
Apr 11, 2019 308074 310500 306899 309875 183 +2875.00(+0.94%)
Apr 10, 2019 307700 307700 305600 307000 180 -380.00(-0.12%)
Apr 09, 2019 306820 307380 305600 307380 123 -81.00(-0.03%)
Apr 08, 2019 307674 308598 306185 307461 128 -315.00(-0.10%)
Apr 05, 2019 305495 308375 305495 307776 300 +1315.00(+0.43%)
Apr 04, 2019 305250 307385 305100 306461 266 +711.00(+0.23%)
Apr 03, 2019 308000 308240 304600 305750 201 -250.00(-0.08%)
Apr 02, 2019 307000 307900 305417 306000 248 -1800.00(-0.58%)
Apr 01, 2019 302800 307930 302800 307800 361 +6585.00(+2.19%)
Mar 29, 2019 302500 302579 300152 301215 400 -35.00(-0.01%)
Mar 28, 2019 300050 301250 298400 301250 203 +1486.00(+0.50%)
Mar 27, 2019 300851 301481 297900 299764 259 -1197.00(-0.40%)
Mar 26, 2019 301425 302018 298500 300961 210 +1581.00(+0.53%)
Mar 25, 2019 301227 303410 297900 299380 320 -1845.00(-0.61%)
Mar 22, 2019 305940 305940 300718 301225 300 -5895.00(-1.92%)
Mar 21, 2019 304000 307120 303390 307120 169 +1615.00(+0.53%)
Mar 20, 2019 307900 307922 304850 305505 217 -2395.00(-0.78%)
Mar 19, 2019 311100 311299 307100 307900 237 -2096.00(-0.68%)
Mar 18, 2019 308140 310394 308140 309996 256 +2746.00(+0.89%)
Mar 15, 2019 306440 309171 306000 307250 300 +1900.00(+0.62%)
Mar 14, 2019 305360 306555 304300 305350 144 -950.00(-0.31%)
Mar 13, 2019 304500 308026 304355 306300 357 +2065.00(+0.68%)
Mar 12, 2019 304200 305540 303725 304235 243 +956.00(+0.32%)
Mar 11, 2019 300000 303451 300000 303279 203 +4279.00(+1.43%)
Mar 08, 2019 297000 299161 295900 299000 200 -50.00(-0.02%)
Mar 07, 2019 300800 301000 297500 299050 269 -2325.00(-0.77%)
Mar 06, 2019 302300 303548 301200 301375 141 -1225.00(-0.40%)
Mar 05, 2019 302825 303100 301300 302600 179 -800.00(-0.26%)
Mar 04, 2019 304900 307315 301200 303400 293 -1460.00(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.